Texchem Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.825	0.840	0.825	0.830	0.830	220,800
2024-11-14	0.830	0.830	0.825	0.825	0.825	89,900
2024-11-13	0.835	0.840	0.825	0.825	0.825	108,700
2024-11-12	0.835	0.840	0.830	0.830	0.830	78,100
2024-11-11	0.830	0.845	0.830	0.845	0.845	20,900
2024-11-08	0.855	0.855	0.830	0.830	0.830	291,800
2024-11-07	0.880	0.880	0.855	0.855	0.855	174,200
2024-11-06	0.865	0.875	0.860	0.860	0.860	211,400
2024-11-04	0.885	0.885	0.860	0.880	0.880	30,100
2024-10-30	0.870	0.885	0.860	0.885	0.885	14,900
2024-10-29	0.900	0.900	0.875	0.875	0.875	33,000
2024-10-28	0.895	0.895	0.885	0.885	0.885	89,900
2024-10-25	0.890	0.900	0.875	0.875	0.875	329,100
2024-10-24	0.895	0.900	0.850	0.895	0.895	30,200
2024-10-23	0.900	0.905	0.895	0.895	0.895	111,700
2024-10-21	0.900	0.900	0.900	0.900	0.900	15,600
2024-10-18	0.900	0.900	0.900	0.900	0.900	1,000
2024-10-17	0.900	0.910	0.900	0.910	0.910	4,500
2024-10-16	0.885	0.900	0.880	0.900	0.900	10,000
2024-10-15	0.865	0.900	0.865	0.900	0.900	21,400
2024-10-14	0.860	0.900	0.860	0.865	0.865	1,100
2024-10-11	0.880	0.900	0.875	0.900	0.900	8,000
2024-10-09	0.875	0.875	0.870	0.870	0.870	70,100
2024-10-08	0.875	0.890	0.875	0.890	0.890	5,000
2024-10-07	0.880	0.900	0.880	0.895	0.895	29,200
2024-10-04	0.895	0.895	0.880	0.895	0.895	12,000
2024-10-03	0.870	0.895	0.870	0.890	0.890	34,600
2024-10-02	0.900	0.900	0.875	0.875	0.875	123,100
2024-10-01	0.875	0.885	0.875	0.875	0.875	35,000
2024-09-30	0.885	0.890	0.880	0.890	0.890	32,500
2024-09-27	0.885	0.910	0.875	0.890	0.890	64,000
2024-09-26	0.885	0.920	0.880	0.915	0.915	40,100
2024-09-25	0.890	0.905	0.890	0.890	0.890	58,000
2024-09-24	0.895	0.920	0.895	0.895	0.895	91,200
2024-09-23	0.900	0.900	0.885	0.885	0.885	16,000
2024-09-20	0.905	0.905	0.900	0.900	0.900	27,600
2024-09-19	0.900	0.920	0.890	0.915	0.915	3,100
2024-09-18	0.915	0.920	0.900	0.900	0.900	13,000
2024-09-17	0.880	0.920	0.880	0.920	0.920	28,600
2024-09-13	0.875	0.900	0.875	0.895	0.895	27,300
2024-09-12	0.900	0.900	0.875	0.875	0.875	118,100
2024-09-11	0.895	0.910	0.870	0.870	0.870	133,900
2024-09-10	0.895	0.895	0.890	0.890	0.890	30,900
2024-09-09	0.890	0.910	0.890	0.910	0.910	78,700
2024-09-06	0.900	0.915	0.900	0.905	0.905	65,000
2024-09-05	0.950	0.950	0.905	0.905	0.905	196,800
2024-09-04	0.940	0.950	0.925	0.925	0.925	203,100
2024-09-03	0.950	0.965	0.950	0.950	0.950	19,700
2024-09-02	0.955	0.960	0.940	0.940	0.940	301,500
2024-08-30	0.935	0.950	0.930	0.950	0.950	255,800
2024-08-29	0.930	0.945	0.925	0.935	0.935	283,800
2024-08-28	0.930	0.935	0.915	0.930	0.930	212,700
2024-08-27	0.920	0.950	0.920	0.930	0.930	402,800
2024-08-26	0.920	0.925	0.915	0.925	0.925	99,700
2024-08-23	0.935	0.935	0.910	0.915	0.915	181,800
2024-08-22	0.910	0.935	0.910	0.935	0.935	50,500
2024-08-21	0.915	0.935	0.905	0.920	0.920	61,800
2024-08-20	0.950	0.950	0.915	0.935	0.935	108,100
2024-08-19	0.950	0.950	0.935	0.950	0.950	174,400
2024-08-16	0.945	0.955	0.925	0.930	0.930	264,900

← NewerPage 9 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-09	0.0500 MYR
2022-08-23	0.0800 MYR
2022-05-11	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.